Deutsche Märkte schließen in 3 Stunden 34 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
643,91-6,40 (-0,98%)
Börsenschluss: 04:00PM EST
643,91 0,00 (0,00%)
Vorbörslich: 07:27AM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240223C005100002024-02-20 11:58AM EST510.00131.510.000.000.00-110.00%
URI240223C005400002024-01-30 12:47PM EST540.00108.320.000.000.00-500.00%
URI240223C005500002024-01-17 1:38PM EST550.0029.7497.40104.000.00--0165.93%
URI240223C005600002024-02-12 3:32PM EST560.00102.230.000.000.00-900.00%
URI240223C005700002024-02-12 11:04AM EST570.00100.660.000.000.00-700.00%
URI240223C005800002024-02-07 10:43AM EST580.0075.000.000.000.00-400.00%
URI240223C005900002024-02-12 11:09AM EST590.0081.120.000.000.00-430.00%
URI240223C006000002024-02-12 3:34PM EST600.0063.100.000.000.00-21650.00%
URI240223C006050002024-02-16 2:31PM EST605.0050.280.000.000.00-110.00%
URI240223C006100002024-01-25 3:54PM EST610.0050.560.000.000.00-120.00%
URI240223C006200002024-02-09 9:45AM EST620.0030.350.000.000.00-450.00%
URI240223C006300002024-02-16 11:35AM EST630.0030.330.000.000.00-1300.00%
URI240223C006350002024-02-20 1:20PM EST635.0012.730.000.000.00-12200.00%
URI240223C006375002024-02-09 3:14PM EST637.5020.150.000.000.00--10.00%
URI240223C006400002024-02-20 3:42PM EST640.0010.300.000.000.00-11340.00%
URI240223C006425002024-02-20 10:55AM EST642.509.100.000.000.00-4220.00%
URI240223C006450002024-02-20 2:58PM EST645.009.700.000.000.00-570.39%
URI240223C006475002024-02-20 1:20PM EST647.506.270.000.000.00-2131.56%
URI240223C006500002024-02-20 3:08PM EST650.007.000.000.000.00-601133.13%
URI240223C006525002024-02-16 1:11PM EST652.5011.600.000.000.00-5553.13%
URI240223C006550002024-02-20 2:23PM EST655.004.080.000.000.00-11513.13%
URI240223C006575002024-02-16 3:59PM EST657.507.600.000.000.00-61566.25%
URI240223C006600002024-02-20 10:50AM EST660.003.000.000.000.00-2336.25%
URI240223C006625002024-02-16 1:12PM EST662.507.400.000.000.00-116.25%
URI240223C006650002024-02-20 2:58PM EST665.002.250.000.000.00-17396.25%
URI240223C006675002024-02-20 3:04PM EST667.502.000.000.000.00-2206.25%
URI240223C006700002024-02-20 2:10PM EST670.001.200.000.000.00-123912.50%
URI240223C006750002024-02-20 3:17PM EST675.001.050.000.000.00-132812.50%
URI240223C006800002024-02-20 12:24PM EST680.000.450.000.000.00-74412.50%
URI240223C006850002024-02-20 3:53PM EST685.003.100.000.000.00-12713212.50%
URI240223C006900002024-02-20 3:02PM EST690.000.350.000.000.00-87812.50%
URI240223C006950002024-02-20 10:22AM EST695.000.200.000.000.00-616512.50%
URI240223C007000002024-02-20 3:02PM EST700.000.300.000.000.00-1216225.00%
URI240223C007100002024-02-20 10:04AM EST710.000.100.000.000.00-12925.00%
URI240223C007200002024-02-16 11:32AM EST720.000.700.000.000.00-847725.00%
URI240223C007250002024-02-15 12:21PM EST725.000.400.000.000.00-10010825.00%
URI240223C007300002024-02-13 2:23PM EST730.000.280.000.000.00-1225.00%
URI240223C007350002024-02-16 12:48PM EST735.000.400.000.000.00-202225.00%
URI240223C007400002024-01-29 3:59PM EST740.001.400.000.000.00-2225.00%
URI240223C007500002024-02-15 3:32PM EST750.000.300.000.000.00--9725.00%
URI240223C007600002024-02-07 9:35AM EST760.000.800.000.000.00-1050.00%
URI240223C007700002024-02-15 3:57PM EST770.000.200.000.000.00-11150.00%
URI240223C007800002024-02-14 12:17PM EST780.000.100.000.000.00-111150.00%
URI240223C007900002024-02-16 11:55AM EST790.000.050.000.000.00-424550.00%
URI240223C008000002024-02-15 3:56PM EST800.000.050.000.000.00-5710650.00%
URI240223C008200002024-02-14 11:44AM EST820.000.050.000.000.00-384250.00%
URI240223C008400002024-02-09 11:56AM EST840.000.120.000.000.00--250.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240223P003400002024-01-23 11:40AM EST340.000.100.000.000.00-121250.00%
URI240223P003500002024-01-30 1:47PM EST350.000.050.000.000.00-9950.00%
URI240223P004300002024-01-10 3:53PM EST430.001.800.001.800.00--1222.75%
URI240223P004400002024-02-16 3:22PM EST440.000.050.000.000.00-1950.00%
URI240223P004550002024-02-16 2:43PM EST455.000.150.000.000.00-303050.00%
URI240223P004700002024-01-19 9:48AM EST470.003.600.000.500.00-13149.12%
URI240223P004800002024-02-01 1:05PM EST480.000.600.000.000.00-3550.00%
URI240223P004900002024-02-20 9:33AM EST490.000.050.000.000.00-141750.00%
URI240223P005000002024-02-20 9:30AM EST500.000.100.000.000.00-2650.00%
URI240223P005200002024-01-19 9:34AM EST520.0011.000.000.500.00-13105.76%
URI240223P005300002024-02-12 11:02AM EST530.000.100.000.000.00-51650.00%
URI240223P005350002024-02-14 11:24AM EST535.000.100.000.000.00-2750.00%
URI240223P005400002024-01-29 12:36PM EST540.001.490.000.000.00-2850.00%
URI240223P005450002024-02-20 11:09AM EST545.000.050.000.000.00-41450.00%
URI240223P005500002024-02-20 11:12AM EST550.000.050.000.000.00-22125.00%
URI240223P005600002024-01-29 3:06PM EST560.001.520.000.000.00-3625.00%
URI240223P005700002024-02-12 2:54PM EST570.000.770.000.000.00-11325.00%
URI240223P005750002024-02-13 1:47PM EST575.000.700.000.000.00-41325.00%
URI240223P005800002024-02-20 10:24AM EST580.000.170.000.000.00-203425.00%
URI240223P005850002024-02-20 3:58PM EST585.000.150.000.000.00-10911825.00%
URI240223P005900002024-02-13 2:13PM EST590.001.420.000.000.00-131725.00%
URI240223P005950002024-02-20 11:40AM EST595.000.460.000.000.00-12113225.00%
URI240223P006000002024-02-20 3:56PM EST600.000.400.000.000.00-11912412.50%
URI240223P006050002024-02-20 11:27AM EST605.000.700.000.000.00-212212.50%
URI240223P006100002024-02-20 3:33PM EST610.000.680.000.000.00-212412.50%
URI240223P006150002024-02-20 3:33PM EST615.000.950.000.000.00-403812.50%
URI240223P006200002024-02-20 3:57PM EST620.001.600.000.000.00-145012.50%
URI240223P006225002024-02-20 11:21AM EST622.502.600.000.000.00-566.25%
URI240223P006250002024-02-20 3:56PM EST625.002.650.000.000.00-45506.25%
URI240223P006275002024-02-20 1:18PM EST627.503.600.000.000.00-11176.25%
URI240223P006300002024-02-20 3:56PM EST630.003.400.000.000.00-16406.25%
URI240223P006325002024-02-14 3:56PM EST632.504.080.000.000.00-116.25%
URI240223P006350002024-02-20 12:31PM EST635.006.500.000.000.00-21253.13%
URI240223P006375002024-02-20 11:56AM EST637.507.000.000.000.00-5113.13%
URI240223P006400002024-02-20 3:10PM EST640.005.900.000.000.00-21721.56%
URI240223P006425002024-02-20 2:48PM EST642.507.100.000.000.00-9380.78%
URI240223P006450002024-02-20 3:57PM EST645.008.700.000.000.00-14200.00%
URI240223P006475002024-02-16 3:50PM EST647.508.400.000.000.00-11100.00%
URI240223P006500002024-02-20 11:31AM EST650.0012.550.000.000.00-9910.00%
URI240223P006550002024-02-20 10:07AM EST655.0018.260.000.000.00-1310.00%
URI240223P006575002024-02-16 1:13PM EST657.5013.100.000.000.00-29450.00%
URI240223P006600002024-02-16 2:48PM EST660.0015.800.000.000.00-5100.00%
URI240223P006625002024-02-16 2:48PM EST662.5017.700.000.000.00-320.00%
URI240223P006650002024-02-20 10:18AM EST665.0025.300.000.000.00-5130.00%
URI240223P006675002024-02-16 10:00AM EST667.5017.900.000.000.00-110.00%
URI240223P006700002024-02-20 2:19PM EST670.0027.950.000.000.00-2160.00%